Sify Technologies Limited (SIFY)
NASDAQ: SIFY · Real-Time Price · USD
13.27
-0.06 (-0.45%)
At close: Sep 29, 2026, 4:00 PM EDT
13.27
0.00 (0.00%)
After-hours: Sep 29, 2026, 4:26 PM EDT
Sify Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 13.42 | 13.49 | 13.19 | 13.28 | - | -0.41% | 18,462 |
| Sep 28, 2026 | 13.23 | 13.66 | 13.15 | 13.33 | 13.33 | -0.15% | 25,764 |
| Sep 25, 2026 | 13.43 | 13.47 | 13.29 | 13.35 | 13.35 | -0.45% | 43,206 |
| Sep 24, 2026 | 13.53 | 13.84 | 13.25 | 13.41 | 13.41 | -2.33% | 16,473 |
| Sep 23, 2026 | 13.78 | 13.95 | 13.56 | 13.73 | 13.73 | -1.72% | 20,100 |
| Sep 22, 2026 | 14.20 | 14.51 | 13.73 | 13.97 | 13.97 | -0.78% | 115,458 |
| Sep 21, 2026 | 13.84 | 14.20 | 13.66 | 14.08 | 14.08 | 3.07% | 50,820 |
| Sep 18, 2026 | 13.41 | 14.00 | 13.41 | 13.66 | 13.66 | -1.01% | 24,364 |
| Sep 17, 2026 | 13.39 | 14.16 | 13.39 | 13.80 | 13.80 | 3.53% | 39,875 |
| Sep 16, 2026 | 13.68 | 13.90 | 13.19 | 13.33 | 13.33 | -2.49% | 24,214 |
| Sep 15, 2026 | 13.50 | 13.70 | 13.38 | 13.67 | 13.67 | 0.81% | 20,767 |
| Sep 14, 2026 | 13.57 | 13.78 | 13.36 | 13.56 | 13.56 | -1.60% | 28,848 |
| Sep 11, 2026 | 14.25 | 14.65 | 13.06 | 13.78 | 13.78 | -2.89% | 78,328 |
| Sep 10, 2026 | 14.12 | 14.43 | 14.01 | 14.19 | 14.19 | -0.77% | 14,808 |
| Sep 9, 2026 | 14.47 | 14.47 | 14.23 | 14.30 | 14.30 | - | 9,133 |
| Sep 8, 2026 | 14.21 | 14.59 | 14.10 | 14.30 | 14.30 | -0.35% | 11,487 |
| Sep 4, 2026 | 14.83 | 14.87 | 14.35 | 14.35 | 14.35 | -0.55% | 32,105 |
| Sep 3, 2026 | 14.33 | 14.48 | 14.21 | 14.43 | 14.43 | 0.70% | 11,883 |
| Sep 2, 2026 | 14.20 | 14.57 | 14.10 | 14.33 | 14.33 | 0.84% | 24,715 |
| Sep 1, 2026 | 14.66 | 15.16 | 14.21 | 14.21 | 14.21 | -4.69% | 23,101 |
| Aug 31, 2026 | 14.43 | 15.19 | 14.28 | 14.91 | 14.91 | 3.54% | 52,826 |
| Aug 28, 2026 | 14.98 | 14.98 | 14.30 | 14.40 | 14.40 | -2.64% | 13,633 |
| Aug 27, 2026 | 14.16 | 14.90 | 14.16 | 14.79 | 14.79 | 0.14% | 20,269 |
| Aug 26, 2026 | 14.34 | 14.91 | 14.33 | 14.77 | 14.77 | 2.21% | 19,786 |
| Aug 25, 2026 | 14.32 | 14.62 | 14.29 | 14.45 | 14.45 | 1.19% | 13,476 |
| Aug 24, 2026 | 14.55 | 14.56 | 14.21 | 14.28 | 14.28 | -2.59% | 9,191 |
| Aug 21, 2026 | 14.26 | 14.82 | 14.26 | 14.66 | 14.66 | 2.81% | 19,091 |
| Aug 20, 2026 | 14.50 | 14.55 | 14.14 | 14.26 | 14.26 | -1.45% | 19,450 |
| Aug 19, 2026 | 15.26 | 15.26 | 14.41 | 14.47 | 14.47 | -3.89% | 26,058 |
| Aug 18, 2026 | 15.40 | 15.40 | 14.94 | 15.06 | 15.06 | -2.87% | 6,796 |
| Aug 17, 2026 | 15.42 | 15.73 | 15.40 | 15.50 | 15.50 | -0.45% | 15,723 |
| Aug 14, 2026 | 15.85 | 15.86 | 15.10 | 15.57 | 15.57 | -1.77% | 26,140 |
| Aug 13, 2026 | 15.58 | 15.85 | 15.53 | 15.85 | 15.85 | 0.99% | 24,634 |
| Aug 12, 2026 | 15.50 | 15.93 | 15.23 | 15.70 | 15.70 | 1.00% | 29,343 |
| Aug 11, 2026 | 15.77 | 15.84 | 15.04 | 15.54 | 15.54 | -0.64% | 80,362 |
| Aug 10, 2026 | 15.71 | 15.85 | 15.58 | 15.64 | 15.64 | -1.01% | 14,939 |
| Aug 7, 2026 | 15.78 | 16.10 | 15.74 | 15.80 | 15.80 | 0.06% | 31,001 |
| Aug 6, 2026 | 15.76 | 15.97 | 15.73 | 15.79 | 15.79 | 0.77% | 20,169 |
| Aug 5, 2026 | 15.76 | 15.95 | 15.52 | 15.67 | 15.67 | -0.32% | 18,553 |
| Aug 4, 2026 | 15.57 | 15.87 | 15.38 | 15.72 | 15.72 | 2.68% | 54,499 |
| Aug 3, 2026 | 14.70 | 15.64 | 14.52 | 15.31 | 15.31 | 4.58% | 72,444 |
| Jul 31, 2026 | 14.68 | 14.70 | 14.42 | 14.64 | 14.64 | 0.41% | 69,475 |
| Jul 30, 2026 | 14.20 | 14.70 | 14.00 | 14.58 | 14.58 | 4.07% | 28,173 |
| Jul 29, 2026 | 14.02 | 14.50 | 13.96 | 14.01 | 14.01 | -1.06% | 31,103 |
| Jul 28, 2026 | 14.32 | 14.51 | 14.00 | 14.16 | 14.16 | -2.48% | 54,465 |
| Jul 27, 2026 | 14.41 | 14.88 | 14.22 | 14.52 | 14.52 | 2.91% | 63,540 |
| Jul 24, 2026 | 14.11 | 14.45 | 14.00 | 14.11 | 14.11 | -0.42% | 29,073 |
| Jul 23, 2026 | 14.35 | 14.57 | 13.91 | 14.17 | 14.17 | -2.95% | 26,018 |
| Jul 22, 2026 | 14.53 | 14.81 | 14.45 | 14.60 | 14.60 | -1.28% | 32,008 |
| Jul 21, 2026 | 14.12 | 14.79 | 14.12 | 14.79 | 14.79 | 5.34% | 33,401 |